BWMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	16.52	16.67	16.00	16.10	-	-3.74%	84,649
Aug 7, 2026	16.62	16.90	16.50	16.72	16.72	0.18%	66,769
Aug 6, 2026	16.95	17.15	16.54	16.69	16.69	-1.10%	90,639
Aug 5, 2026	17.34	17.52	17.14	17.20	16.87	0.53%	95,932
Aug 4, 2026	17.15	17.49	17.00	17.11	16.79	-0.35%	101,352
Aug 3, 2026	17.20	17.64	17.00	17.17	16.85	0.88%	117,861
Jul 31, 2026	17.50	17.70	16.74	17.02	16.70	-3.24%	83,532
Jul 30, 2026	17.47	17.85	17.44	17.59	17.26	3.59%	76,267
Jul 29, 2026	17.32	17.50	16.77	16.98	16.66	-1.62%	92,035
Jul 28, 2026	16.96	17.42	16.59	17.26	16.93	2.98%	106,364
Jul 27, 2026	17.04	17.04	15.44	16.76	16.44	0.18%	417,366
Jul 24, 2026	17.32	17.69	16.50	16.73	16.41	-3.35%	142,806
Jul 23, 2026	17.88	18.34	17.25	17.31	16.98	-2.09%	60,959
Jul 22, 2026	18.07	18.34	17.51	17.68	17.35	-2.54%	60,704
Jul 21, 2026	18.36	18.50	18.09	18.14	17.80	-1.14%	39,832
Jul 20, 2026	18.09	18.85	18.09	18.35	18.00	0.05%	57,557
Jul 17, 2026	18.30	18.50	18.06	18.34	17.99	-0.86%	50,720
Jul 16, 2026	18.03	18.67	18.03	18.50	18.15	2.27%	53,314
Jul 15, 2026	18.18	18.35	18.03	18.09	17.75	0.33%	50,228
Jul 14, 2026	18.30	18.40	18.00	18.03	17.69	-1.10%	45,958
Jul 13, 2026	18.20	18.87	18.19	18.23	17.89	-0.11%	125,180
Jul 10, 2026	18.04	18.25	17.95	18.25	17.90	1.11%	24,206
Jul 9, 2026	17.92	18.19	17.50	18.05	17.71	0.11%	37,362
Jul 8, 2026	18.22	18.31	17.80	18.03	17.69	-0.77%	37,325
Jul 7, 2026	18.50	18.50	18.06	18.17	17.83	-1.46%	49,028
Jul 6, 2026	18.86	18.86	18.19	18.44	18.09	2.56%	106,996
Jul 2, 2026	18.13	18.60	17.95	17.98	17.64	0.95%	69,575
Jul 1, 2026	18.15	18.34	17.62	17.81	17.47	-1.00%	68,678
Jun 30, 2026	18.18	18.19	17.84	17.99	17.65	-0.94%	20,889
Jun 29, 2026	17.76	18.23	17.61	18.16	17.82	1.68%	71,222
Jun 26, 2026	17.33	17.89	17.30	17.86	17.52	3.00%	43,948
Jun 25, 2026	18.10	18.10	17.15	17.34	17.01	-1.70%	45,083
Jun 24, 2026	17.42	18.10	17.42	17.64	17.31	1.79%	42,393
Jun 23, 2026	17.39	17.60	17.11	17.33	17.00	-0.74%	36,241
Jun 22, 2026	18.06	18.06	17.34	17.46	17.13	-2.02%	50,254
Jun 18, 2026	17.71	18.03	17.51	17.82	17.48	2.53%	36,088
Jun 17, 2026	17.76	18.29	17.25	17.38	17.05	-2.91%	48,431
Jun 16, 2026	18.22	18.62	17.90	17.90	17.56	-0.94%	59,759
Jun 15, 2026	18.70	18.70	17.90	18.07	17.73	0.22%	47,732
Jun 12, 2026	18.21	18.31	17.88	18.03	17.69	-0.55%	24,581
Jun 11, 2026	18.47	18.47	17.87	18.13	17.79	-1.31%	38,468
Jun 10, 2026	18.50	18.89	18.22	18.37	18.02	-0.38%	116,295
Jun 9, 2026	18.09	18.49	17.94	18.44	18.09	2.79%	67,570
Jun 8, 2026	18.14	18.85	17.88	17.94	17.60	-1.43%	62,360
Jun 5, 2026	18.10	18.43	17.82	18.20	17.86	0.33%	54,648
Jun 4, 2026	18.54	18.55	18.11	18.14	17.80	-2.16%	72,997
Jun 3, 2026	18.95	19.00	18.48	18.54	18.19	-1.64%	126,662
Jun 2, 2026	17.82	19.29	17.80	18.85	18.49	6.26%	142,891
Jun 1, 2026	16.85	18.48	16.80	17.74	17.40	2.48%	111,070
May 29, 2026	17.36	17.71	17.02	17.31	16.98	0.23%	63,187